666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200300,1316862550,36550,36550,36550,36550,662
|
|
20240902,200200,1316862550,36550,36550,36550,36550,0
|
|
20240902,200100,1316862550,36550,36550,36550,36550,0
|
|
20240902,200000,1316862550,36550,36550,36550,36550,0
|
|
20240902,195900,1316862550,36550,36550,36550,36550,0
|
|
20240902,195800,1316862550,36550,36550,36550,36550,0
|
|
20240902,195700,1316862550,36550,36550,36550,36550,0
|
|
20240902,195600,1316862550,36550,36550,36550,36550,0
|
|
20240902,195500,1316862550,36550,36550,36550,36550,0
|
|
20240902,195400,1316862550,36550,36550,36550,36550,0
|
|
20240902,195300,1316862550,36550,36550,36550,36550,0
|
|
20240902,195200,1316862550,36550,36550,36550,36550,0
|
|
20240902,195100,1316862550,36550,36550,36550,36550,0
|
|
20240902,195000,1316862550,36550,36550,36550,36550,0
|
|
20240902,194900,1316862550,36550,36550,36550,36550,0
|
|
20240902,194800,1316862550,36550,36550,36550,36550,0
|
|
20240902,194700,1316862550,36550,36550,36550,36550,0
|
|
20240902,194600,1316862550,36550,36550,36550,36550,0
|
|
20240902,194500,1316862550,36550,36550,36550,36550,0
|
|
20240902,194400,1316862550,36550,36550,36550,36550,0
|
|
20240902,194300,1316862550,36550,36550,36550,36550,0
|
|
20240902,194200,1316862550,36550,36550,36550,36550,0
|
|
20240902,194100,1316862550,36550,36550,36550,36550,0
|
|
20240902,194000,1316862550,36550,36550,36550,36550,0
|
|
20240902,193900,1316862550,36550,36550,36550,36550,0
|
|
20240902,193800,1316862550,36550,36550,36550,36550,0
|
|
20240902,193700,1316862550,36550,36550,36550,36550,0
|
|
20240902,193600,1316862550,36550,36550,36550,36550,0
|
|
20240902,193500,1316862550,36550,36550,36550,36550,0
|
|
20240902,193400,1316862550,36550,36550,36550,36550,0
|
|
20240902,193300,1316862550,36550,36550,36550,36550,662
|
|
20240902,193200,1316862550,36550,36550,36550,36550,0
|
|
20240902,193100,1316862550,36550,36550,36550,36550,0
|
|
20240902,193000,1316862550,36550,36550,36550,36550,0
|
|
20240902,192900,1316862550,36550,36550,36550,36550,0
|
|
20240902,192800,1316862550,36550,36550,36550,36550,0
|
|
20240902,192700,1316862550,36550,36550,36550,36550,0
|
|
20240902,192600,1316862550,36550,36550,36550,36550,0
|
|
20240902,192500,1316862550,36550,36550,36550,36550,0
|
|
20240902,192400,1316862550,36550,36550,36550,36550,0
|
|
20240902,192300,1316862550,36550,36550,36550,36550,0
|
|
20240902,192200,1316862550,36550,36550,36550,36550,0
|
|
20240902,192100,1316862550,36550,36550,36550,36550,0
|
|
20240902,192000,1316862550,36550,36550,36550,36550,0
|
|
20240902,191900,1316862550,36550,36550,36550,36550,0
|
|
20240902,191800,1316862550,36550,36550,36550,36550,0
|
|
20240902,191700,1316862550,36550,36550,36550,36550,0
|
|
20240902,191600,1316862550,36550,36550,36550,36550,0
|
|
20240902,191500,1316862550,36550,36550,36550,36550,0
|
|
20240902,191400,1316862550,36550,36550,36550,36550,0
|
|
20240902,191300,1316862550,36550,36550,36550,36550,0
|
|
20240902,191200,1316862550,36550,36550,36550,36550,0
|
|
20240902,191100,1316862550,36550,36550,36550,36550,0
|
|
20240902,191000,1316862550,36550,36550,36550,36550,0
|
|
20240902,190900,1316862550,36550,36550,36550,36550,0
|
|
20240902,190800,1316862550,36550,36550,36550,36550,0
|
|
20240902,190700,1316862550,36550,36550,36550,36550,0
|
|
20240902,190600,1316862550,36550,36550,36550,36550,0
|
|
20240902,190500,1316862550,36550,36550,36550,36550,0
|
|
20240902,190400,1316862550,36550,36550,36550,36550,0
|
|
20240902,190300,1316862550,36550,36550,36550,36550,662
|
|
20240902,190200,1316862550,36550,36550,36550,36550,0
|
|
20240902,190100,1316862550,36550,36550,36550,36550,0
|
|
20240902,190000,1316862550,36550,36550,36550,36550,0
|
|
20240902,185900,1316862550,36550,36550,36550,36550,0
|
|
20240902,185800,1316862550,36550,36550,36550,36550,0
|
|
20240902,185700,1316862550,36550,36550,36550,36550,0
|
|
20240902,185600,1316862550,36550,36550,36550,36550,0
|
|
20240902,185500,1316862550,36550,36550,36550,36550,0
|
|
20240902,185400,1316862550,36550,36550,36550,36550,0
|
|
20240902,185300,1316862550,36550,36550,36550,36550,0
|
|
20240902,185200,1316862550,36550,36550,36550,36550,0
|
|
20240902,185100,1316862550,36550,36550,36550,36550,0
|
|
20240902,185000,1316862550,36550,36550,36550,36550,0
|
|
20240902,184900,1316862550,36550,36550,36550,36550,0
|
|
20240902,184800,1316862550,36550,36550,36550,36550,0
|
|
20240902,184700,1316862550,36550,36550,36550,36550,0
|
|
20240902,184600,1316862550,36550,36550,36550,36550,0
|
|
20240902,184500,1316862550,36550,36550,36550,36550,0
|
|
20240902,184400,1316862550,36550,36550,36550,36550,0
|
|
20240902,184300,1316862550,36550,36550,36550,36550,0
|
|
20240902,184200,1316862550,36550,36550,36550,36550,0
|
|
20240902,184100,1316862550,36550,36550,36550,36550,0
|
|
20240902,184000,1316862550,36550,36550,36550,36550,0
|
|
20240902,183900,1316862550,36550,36550,36550,36550,0
|
|
20240902,183800,1316862550,36550,36550,36550,36550,0
|
|
20240902,183700,1316862550,36550,36550,36550,36550,0
|
|
20240902,183600,1316862550,36550,36550,36550,36550,0
|
|
20240902,183500,1316862550,36550,36550,36550,36550,0
|
|
20240902,183400,1316862550,36550,36550,36550,36550,0
|
|
20240902,183300,1316862550,36550,36550,36550,36550,662
|
|
20240902,183200,1316862550,36550,36550,36550,36550,0
|
|
20240902,183100,1316862550,36550,36550,36550,36550,0
|
|
20240902,183000,1316862550,36550,36550,36550,36550,0
|
|
20240902,182900,1316862550,36550,36550,36550,36550,0
|
|
20240902,182800,1316862550,36550,36550,36550,36550,0
|
|
20240902,182700,1316862550,36550,36550,36550,36550,0
|
|
20240902,182600,1316862550,36550,36550,36550,36550,0
|
|
20240902,182500,1316862550,36550,36550,36550,36550,0
|
|
20240902,182400,1316862550,36550,36550,36550,36550,0
|
|
20240902,182300,1316862550,36550,36550,36550,36550,0
|
|
20240902,182200,1316862550,36550,36550,36550,36550,0
|
|
20240902,182100,1316862550,36550,36550,36550,36550,0
|
|
20240902,182000,1316862550,36550,36550,36550,36550,0
|
|
20240902,181900,1316862550,36550,36550,36550,36550,0
|
|
20240902,181800,1316862550,36550,36550,36550,36550,0
|
|
20240902,181700,1316862550,36550,36550,36550,36550,0
|
|
20240902,181600,1316862550,36550,36550,36550,36550,0
|
|
20240902,181500,1316862550,36550,36550,36550,36550,0
|
|
20240902,181400,1316862550,36550,36550,36550,36550,0
|
|
20240902,181300,1316862550,36550,36550,36550,36550,0
|
|
20240902,181200,1316862550,36550,36550,36550,36550,0
|
|
20240902,181100,1316862550,36550,36550,36550,36550,0
|
|
20240902,181000,1316862550,36550,36550,36550,36550,0
|
|
20240902,180900,1316862550,36550,36550,36550,36550,0
|
|
20240902,180800,1316862550,36550,36550,36550,36550,0
|
|
20240902,180700,1316862550,36550,36550,36550,36550,0
|
|
20240902,180600,1316862550,36550,36550,36550,36550,0
|
|
20240902,180500,1316862550,36550,36550,36550,36550,0
|
|
20240902,180400,1316862550,36550,36550,36550,36550,0
|
|
20240902,180300,1316862550,36550,36550,36550,36550,662
|
|
20240902,180200,1316862550,36550,36550,36550,36550,0
|
|
20240902,180100,1316862550,36550,36550,36550,36550,0
|
|
20240902,180000,1316862550,36550,36550,36550,36550,0
|
|
20240902,175900,1316862550,36550,36550,36550,36550,0
|
|
20240902,175800,1316862550,36550,36550,36550,36550,0
|
|
20240902,175700,1316862550,36550,36550,36550,36550,0
|
|
20240902,175600,1316862550,36550,36550,36550,36550,0
|
|
20240902,175500,1316862550,36550,36550,36550,36550,0
|
|
20240902,175400,1316862550,36550,36550,36550,36550,0
|
|
20240902,175300,1316862550,36550,36550,36550,36550,0
|
|
20240902,175200,1316862550,36550,36550,36550,36550,0
|
|
20240902,175100,1316862550,36550,36550,36550,36550,0
|
|
20240902,175000,1316862550,36550,36550,36550,36550,0
|
|
20240902,174900,1316862550,36550,36550,36550,36550,0
|
|
20240902,174800,1316862550,36550,36550,36550,36550,0
|
|
20240902,174700,1316862550,36550,36550,36550,36550,0
|
|
20240902,174600,1316862550,36550,36550,36550,36550,0
|
|
20240902,174500,1316862550,36550,36550,36550,36550,0
|
|
20240902,174400,1316862550,36550,36550,36550,36550,0
|
|
20240902,174300,1316862550,36550,36550,36550,36550,0
|
|
20240902,174200,1316862550,36550,36550,36550,36550,0
|
|
20240902,174100,1316862550,36550,36550,36550,36550,0
|
|
20240902,174000,1316862550,36550,36550,36550,36550,0
|
|
20240902,173900,1316862550,36550,36550,36550,36550,0
|
|
20240902,173800,1316862550,36550,36550,36550,36550,0
|
|
20240902,173700,1316862550,36550,36550,36550,36550,0
|
|
20240902,173600,1316862550,36550,36550,36550,36550,0
|
|
20240902,173500,1316862550,36550,36550,36550,36550,0
|
|
20240902,173400,1316862550,36550,36550,36550,36550,0
|
|
20240902,173300,1316862550,36550,36550,36550,36550,662
|
|
20240902,173200,1316862550,36550,36550,36550,36550,0
|
|
20240902,173100,1316862550,36550,36550,36550,36550,0
|
|
20240902,173000,1316862550,36550,36550,36550,36550,0
|
|
20240902,172900,1316862550,36550,36550,36550,36550,0
|
|
20240902,172800,1316862550,36550,36550,36550,36550,0
|
|
20240902,172700,1316862550,36550,36550,36550,36550,0
|
|
20240902,172600,1316862550,36550,36550,36550,36550,0
|
|
20240902,172500,1316862550,36550,36550,36550,36550,0
|
|
20240902,172400,1316862550,36550,36550,36550,36550,0
|
|
20240902,172300,1316862550,36550,36550,36550,36550,0
|
|
20240902,172200,1316862550,36550,36550,36550,36550,0
|
|
20240902,172100,1316862550,36550,36550,36550,36550,0
|
|
20240902,172000,1316862550,36550,36550,36550,36550,0
|
|
20240902,171900,1316862550,36550,36550,36550,36550,0
|
|
20240902,171800,1316862550,36550,36550,36550,36550,0
|
|
20240902,171700,1316862550,36550,36550,36550,36550,0
|
|
20240902,171600,1316862550,36550,36550,36550,36550,0
|
|
20240902,171500,1316862550,36550,36550,36550,36550,0
|
|
20240902,171400,1316862550,36550,36550,36550,36550,0
|
|
20240902,171300,1316862550,36550,36550,36550,36550,0
|
|
20240902,171200,1316862550,36550,36550,36550,36550,0
|
|
20240902,171100,1316862550,36550,36550,36550,36550,0
|
|
20240902,171000,1316862550,36550,36550,36550,36550,0
|
|
20240902,170900,1316862550,36550,36550,36550,36550,0
|
|
20240902,170800,1316862550,36550,36550,36550,36550,0
|
|
20240902,170700,1316862550,36550,36550,36550,36550,0
|
|
20240902,170600,1316862550,36550,36550,36550,36550,0
|
|
20240902,170500,1316862550,36550,36550,36550,36550,0
|
|
20240902,170400,1316862550,36550,36550,36550,36550,0
|
|
20240902,170300,1316862550,36550,36550,36550,36550,662
|
|
20240902,170200,1316862550,36550,36550,36550,36550,0
|
|
20240902,170100,1316862550,36550,36550,36550,36550,0
|
|
20240902,170000,1316862550,36550,36550,36550,36550,0
|
|
20240902,165900,1316862550,36550,36550,36550,36550,0
|
|
20240902,165800,1316862550,36550,36550,36550,36550,0
|
|
20240902,165700,1316862550,36550,36550,36550,36550,0
|
|
20240902,165600,1316862550,36550,36550,36550,36550,0
|
|
20240902,165500,1316862550,36550,36550,36550,36550,0
|
|
20240902,165400,1316862550,36550,36550,36550,36550,0
|
|
20240902,165300,1316862550,36550,36550,36550,36550,0
|
|
20240902,165200,1316862550,36550,36550,36550,36550,0
|
|
20240902,165100,1316862550,36550,36550,36550,36550,0
|
|
20240902,165000,1316862550,36550,36550,36550,36550,0
|
|
20240902,164900,1316862550,36550,36550,36550,36550,0
|
|
20240902,164800,1316862550,36550,36550,36550,36550,0
|
|
20240902,164700,1316862550,36550,36550,36550,36550,0
|
|
20240902,164600,1316862550,36550,36550,36550,36550,0
|
|
20240902,164500,1316862550,36550,36550,36550,36550,0
|
|
20240902,164400,1316862550,36550,36550,36550,36550,0
|
|
20240902,164300,1316862550,36550,36550,36550,36550,0
|
|
20240902,164200,1316862550,36550,36550,36550,36550,0
|
|
20240902,164100,1316862550,36550,36550,36550,36550,0
|
|
20240902,164000,1316862550,36550,36550,36550,36550,0
|
|
20240902,163900,1316862550,36550,36550,36550,36550,0
|
|
20240902,163800,1316862550,36550,36550,36550,36550,0
|
|
20240902,163700,1316862550,36550,36550,36550,36550,0
|
|
20240902,163600,1316862550,36550,36550,36550,36550,0
|
|
20240902,163500,1316862550,36550,36550,36550,36550,0
|
|
20240902,163400,1316862550,36550,36550,36550,36550,0
|
|
20240902,163300,1316862550,36550,36550,36550,36550,662
|
|
20240902,163200,1316862550,36550,36550,36550,36550,0
|
|
20240902,163100,1316862550,36550,36550,36550,36550,0
|
|
20240902,163000,1316862550,36550,36550,36550,36550,0
|
|
20240902,162900,1316862550,36550,36550,36550,36550,0
|
|
20240902,162800,1316862550,36550,36550,36550,36550,0
|
|
20240902,162700,1316862550,36550,36550,36550,36550,0
|
|
20240902,162600,1316862550,36550,36550,36550,36550,0
|
|
20240902,162500,1316862550,36550,36550,36550,36550,0
|
|
20240902,162400,1316862550,36550,36550,36550,36550,0
|
|
20240902,162300,1316862550,36550,36550,36550,36550,0
|
|
20240902,162200,1316862550,36550,36550,36550,36550,0
|
|
20240902,162100,1316862550,36550,36550,36550,36550,0
|
|
20240902,162000,1316862550,36550,36550,36550,36550,0
|
|
20240902,161900,1316862550,36550,36550,36550,36550,0
|
|
20240902,161800,1316862550,36550,36550,36550,36550,0
|
|
20240902,161700,1316862550,36550,36550,36550,36550,0
|
|
20240902,161600,1316862550,36550,36550,36550,36550,0
|
|
20240902,161500,1316862550,36550,36550,36550,36550,0
|
|
20240902,161400,1316862550,36550,36550,36550,36550,0
|
|
20240902,161300,1316862550,36550,36550,36550,36550,0
|
|
20240902,161200,1316862550,36550,36550,36550,36550,0
|
|
20240902,161100,1316862550,36550,36550,36550,36550,0
|
|
20240902,161000,1316862550,36550,36550,36550,36550,0
|
|
20240902,160900,1316862550,36550,36550,36550,36550,0
|
|
20240902,160800,1316862550,36550,36550,36550,36550,0
|
|
20240902,160700,1316862550,36550,36550,36550,36550,0
|
|
20240902,160600,1316862550,36550,36550,36550,36550,0
|
|
20240902,160500,1316862550,36550,36550,36550,36550,0
|
|
20240902,160400,1316862550,36550,36550,36550,36550,0
|
|
20240902,160300,1316862550,36550,36550,36550,36550,662
|
|
20240902,160200,1316862550,36550,36550,36550,36550,0
|
|
20240902,160100,1316862550,36550,36550,36550,36550,0
|
|
20240902,160000,1316862550,36550,36550,36550,36550,0
|
|
20240902,155900,1316862550,36550,36550,36550,36550,0
|
|
20240902,155800,1316862550,36550,36550,36550,36550,0
|
|
20240902,155700,1316862550,36550,36550,36550,36550,0
|
|
20240902,155600,1316862550,36550,36550,36550,36550,0
|
|
20240902,155500,1316862550,36550,36550,36550,36550,0
|
|
20240902,155400,1316862550,36550,36550,36550,36550,0
|
|
20240902,155300,1316862550,36550,36550,36550,36550,0
|
|
20240902,155200,1316862550,36550,36550,36550,36550,0
|
|
20240902,155100,1316862550,36550,36550,36550,36550,0
|
|
20240902,155000,1316862550,36550,36550,36550,36550,0
|
|
20240902,154900,1316862550,36550,36550,36550,36550,0
|
|
20240902,154800,1316862550,36550,36550,36550,36550,0
|
|
20240902,154700,1316862550,36550,36550,36550,36550,0
|
|
20240902,154600,1316862550,36550,36550,36550,36550,0
|
|
20240902,154500,1316862550,36550,36550,36550,36550,0
|
|
20240902,154400,1316862550,36550,36550,36550,36550,0
|
|
20240902,154300,1316862550,36550,36550,36550,36550,0
|
|
20240902,154200,1316862550,36550,36550,36550,36550,0
|
|
20240902,154100,1316862550,36550,36550,36550,36550,0
|
|
20240902,154000,1316862550,36550,36550,36550,36550,0
|
|
20240902,153900,1316862550,36550,36550,36550,36550,0
|
|
20240902,153800,1316862550,36550,36550,36550,36550,0
|
|
20240902,153700,1316862550,36550,36550,36550,36550,0
|
|
20240902,153600,1316862550,36550,36550,36550,36550,0
|
|
20240902,153500,1316862550,36550,36550,36550,36550,0
|
|
20240902,153400,1316862550,36550,36550,36550,36550,0
|
|
20240902,153300,1316862550,36550,36550,36550,36550,662
|
|
20240902,153200,1316862550,36550,36550,36550,36550,0
|
|
20240902,153100,1316862550,36550,36550,36550,36550,0
|
|
20240902,153000,1316862550,36550,36550,36550,36550,662
|
|
20240902,152900,1292666450,36600,36600,36600,36600,0
|
|
20240902,152800,1292666450,36600,36600,36600,36600,0
|
|
20240902,152700,1292666450,36600,36600,36600,36600,0
|
|
20240902,152600,1292666450,36600,36600,36600,36600,0
|
|
20240902,152500,1292666450,36600,36600,36600,36600,0
|
|
20240902,152400,1292666450,36600,36600,36600,36600,0
|
|
20240902,152300,1292666450,36600,36600,36600,36600,0
|
|
20240902,152200,1292666450,36600,36600,36600,36600,0
|
|
20240902,152100,1292666450,36600,36600,36600,36600,0
|
|
20240902,152000,1292666450,36600,36600,36600,36600,0
|
|
20240902,151900,1292666450,36600,36550,36600,36550,134
|
|
20240902,151800,1287762600,36600,36600,36600,36600,3
|
|
20240902,151700,1287652800,36600,36600,36600,36600,120
|
|
20240902,151600,1283260800,36600,36600,36600,36600,28
|
|
20240902,151500,1282236000,36600,36550,36600,36550,46
|
|
20240902,151400,1280552450,36550,36550,36550,36550,74
|
|
20240902,151300,1277847750,36600,36550,36600,36550,135
|
|
20240902,151200,1272911750,36600,36600,36600,36600,25
|
|
20240902,151100,1271996750,36550,36600,36600,36550,3
|
|
20240902,151000,1271887000,36600,36550,36600,36550,243
|
|
20240902,150900,1262998200,36600,36600,36600,36600,356
|
|
20240902,150800,1249968600,36600,36600,36600,36600,293
|
|
20240902,150700,1239244800,36550,36650,36650,36550,286
|
|
20240902,150600,1228790000,36600,36600,36600,36600,0
|
|
20240902,150500,1228790000,36600,36600,36600,36600,212
|
|
20240902,150400,1221030800,36600,36550,36600,36500,40
|
|
20240902,150300,1219569050,36600,36600,36600,36600,0
|
|
20240902,150200,1219569050,36600,36600,36600,36600,39
|
|
20240902,150100,1218141650,36500,36500,36500,36500,0
|
|
20240902,150000,1218141650,36500,36500,36500,36500,0
|
|
20240902,145900,1218141650,36500,36500,36500,36500,0
|
|
20240902,145800,1218141650,36500,36500,36500,36500,3
|
|
20240902,145700,1218032150,36500,36500,36500,36500,0
|
|
20240902,145600,1218032150,36500,36500,36500,36500,6
|
|
20240902,145500,1217813150,36600,36600,36600,36600,260
|
|
20240902,145400,1208297150,36650,36650,36650,36650,6
|
|
20240902,145300,1208077250,36650,36650,36650,36650,52
|
|
20240902,145200,1206171450,36650,36650,36650,36650,396
|
|
20240902,145100,1191658050,36600,36600,36600,36600,43
|
|
20240902,145000,1190084250,36600,36550,36600,36550,253
|
|
20240902,144900,1180832300,36500,36450,36500,36450,72
|
|
20240902,144800,1178204650,36450,36500,36500,36450,596
|
|
20240902,144700,1156451250,36550,36550,36550,36550,30
|
|
20240902,144600,1155354750,36550,36550,36550,36550,1
|
|
20240902,144500,1155318200,36550,36500,36550,36500,70
|
|
20240902,144400,1152760800,36500,36500,36500,36500,110
|
|
20240902,144300,1148745800,36500,36500,36500,36500,71
|
|
20240902,144200,1146154300,36500,36450,36500,36450,182
|
|
20240902,144100,1139518800,36400,36400,36400,36400,1
|
|
20240902,144000,1139482400,36400,36400,36400,36400,25
|
|
20240902,143900,1138572400,36450,36450,36450,36450,0
|
|
20240902,143800,1138572400,36450,36450,36450,36450,0
|
|
20240902,143700,1138572400,36450,36450,36450,36450,5
|
|
20240902,143600,1138390150,36450,36450,36450,36450,1
|
|
20240902,143500,1138353700,36450,36500,36500,36450,6
|
|
20240902,143400,1138134950,36450,36450,36450,36450,88
|
|
20240902,143300,1134927350,36450,36450,36450,36450,30
|
|
20240902,143200,1133833850,36450,36350,36450,36350,61
|
|
20240902,143100,1131613600,36350,36350,36350,36350,0
|
|
20240902,143000,1131613600,36350,36350,36350,36350,46
|
|
20240902,142900,1129941500,36350,36350,36350,36350,20
|
|
20240902,142800,1129214500,36350,36350,36350,36350,0
|
|
20240902,142700,1129214500,36350,36350,36350,36350,2
|
|
20240902,142600,1129141800,36350,36350,36350,36350,619
|
|
20240902,142500,1106641150,36400,36350,36400,36350,100
|
|
20240902,142400,1103001450,36350,36350,36350,36350,5
|
|
20240902,142300,1102819700,36350,36350,36350,36350,47
|
|
20240902,142200,1101111250,36350,36350,36350,36350,0
|
|
20240902,142100,1101111250,36350,36350,36350,36350,87
|
|
20240902,142000,1097948800,36300,36300,36300,36300,10
|
|
20240902,141900,1097585800,36300,36300,36300,36300,9
|
|
20240902,141800,1097259100,36300,36300,36300,36300,82
|
|
20240902,141700,1094282500,36300,36300,36300,36300,65
|
|
20240902,141600,1091923000,36300,36300,36300,36300,94
|
|
20240902,141500,1088510800,36300,36250,36300,36250,235
|
|
20240902,141400,1079989200,36300,36300,36300,36300,2
|
|
20240902,141300,1079916600,36350,36350,36350,36350,0
|
|
20240902,141200,1079916600,36350,36350,36350,36350,1
|
|
20240902,141100,1079880250,36300,36300,36300,36300,21
|
|
20240902,141000,1079117950,36300,36300,36300,36300,5
|
|
20240902,140900,1078936450,36400,36400,36400,36400,0
|
|
20240902,140800,1078936450,36400,36400,36400,36400,0
|
|
20240902,140700,1078936450,36400,36400,36400,36400,0
|
|
20240902,140600,1078936450,36400,36400,36400,36400,15
|
|
20240902,140500,1078390450,36250,36250,36250,36250,5
|
|
20240902,140400,1078209200,36350,36350,36350,36350,283
|
|
20240902,140300,1067922150,36350,36350,36350,36350,0
|
|
20240902,140200,1067922150,36350,36350,36350,36350,0
|
|
20240902,140100,1067922150,36350,36400,36400,36350,935
|
|
20240902,140000,1033894800,36350,36250,36350,36250,366
|
|
20240902,135900,1020610600,36250,36250,36250,36250,2
|
|
20240902,135800,1020538100,36250,36250,36250,36250,375
|
|
20240902,135700,1006944350,36250,36300,36300,36250,25
|
|
20240902,135600,1006037150,36250,36200,36250,36200,381
|
|
20240902,135500,992231100,36100,36100,36100,36100,2
|
|
20240902,135400,992158900,36200,36200,36200,36200,20
|
|
20240902,135300,991434900,36200,36200,36200,36200,0
|
|
20240902,135200,991434900,36200,36200,36200,36200,1
|
|
20240902,135100,991398700,36150,36150,36150,36150,2
|
|
20240902,135000,991326400,36150,36150,36150,36150,0
|
|
20240902,134900,991326400,36150,36150,36150,36150,130
|
|
20240902,134800,986626900,36100,36100,36100,36100,3
|
|
20240902,134700,986518600,36100,36100,36100,36100,1
|
|
20240902,134600,986482500,36100,36100,36100,36100,2
|
|
20240902,134500,986410300,36100,36100,36100,36100,3
|
|
20240902,134400,986302000,36100,36100,36100,36100,302
|
|
20240902,134300,975399800,36150,36150,36150,36150,185
|
|
20240902,134200,968712050,36150,36150,36150,36150,0
|
|
20240902,134100,968712050,36150,36150,36150,36150,1
|
|
20240902,134000,968675900,36200,36200,36200,36200,137
|
|
20240902,133900,963716500,36200,36200,36200,36200,0
|
|
20240902,133800,963716500,36200,36100,36200,36100,1569
|
|
20240902,133700,907065200,36100,36100,36100,36100,0
|
|
20240902,133600,907065200,36100,36100,36100,36100,0
|
|
20240902,133500,907065200,36100,36100,36100,36100,1
|
|
20240902,133400,907029100,36100,36100,36100,36100,11
|
|
20240902,133300,906632000,36100,36150,36150,36100,49
|
|
20240902,133200,904861150,36150,36150,36150,36150,100
|
|
20240902,133100,901246150,36150,36150,36150,36150,0
|
|
20240902,133000,901246150,36150,36150,36150,36150,94
|
|
20240902,132900,897848050,36100,36100,36100,36100,61
|
|
20240902,132800,895645950,36100,36100,36100,36100,9
|
|
20240902,132700,895321050,36100,36100,36100,36100,1
|
|
20240902,132600,895284950,36100,36100,36100,36100,92
|
|
20240902,132500,891963750,36100,36100,36100,36100,0
|
|
20240902,132400,891963750,36100,36100,36100,36100,0
|
|
20240902,132300,891963750,36100,36100,36100,36100,0
|
|
20240902,132200,891963750,36100,36100,36100,36100,1
|
|
20240902,132100,891927650,36100,36100,36100,36100,0
|
|
20240902,132000,891927650,36100,36100,36100,36100,300
|
|
20240902,131900,881097650,36100,36100,36100,36100,5
|
|
20240902,131800,880917150,36100,36100,36100,36100,26
|
|
20240902,131700,879978550,36100,36100,36100,36100,111
|
|
20240902,131600,875971450,36050,36050,36050,36050,0
|
|
20240902,131500,875971450,36050,36050,36050,36050,0
|
|
20240902,131400,875971450,36050,36050,36050,36050,28
|
|
20240902,131300,874962050,36050,36000,36050,36000,128
|
|
20240902,131200,870348750,36100,36050,36100,36050,500
|
|
20240902,131100,852299700,36000,36000,36000,36000,0
|
|
20240902,131000,852299700,36000,36000,36000,36000,0
|
|
20240902,130900,852299700,36000,36000,36000,36000,0
|
|
20240902,130800,852299700,36000,36000,36000,36000,0
|
|
20240902,130700,852299700,36000,36000,36000,36000,5
|
|
20240902,130600,852119700,36000,36000,36000,36000,2
|
|
20240902,130500,852047700,36000,36000,36000,36000,34
|
|
20240902,130400,850823700,36000,36000,36000,36000,0
|
|
20240902,130300,850823700,36000,36000,36000,36000,306
|
|
20240902,130200,839807700,36000,36000,36000,36000,3
|
|
20240902,130100,839699700,36000,36050,36050,36000,7
|
|
20240902,130000,839447450,36000,36000,36000,36000,53
|
|
20240902,125900,837539450,36000,36000,36000,36000,0
|
|
20240902,125800,837539450,36000,36000,36000,36000,0
|
|
20240902,125700,837539450,36000,36000,36000,36000,20
|
|
20240902,125600,836819450,36000,36000,36000,36000,48
|
|
20240902,125500,835091450,36000,36000,36000,36000,21
|
|
20240902,125400,834335450,36000,36000,36000,36000,1
|
|
20240902,125300,834299450,36000,36000,36000,36000,3
|
|
20240902,125200,834191450,36000,36000,36000,36000,0
|
|
20240902,125100,834191450,36000,36000,36000,36000,10
|
|
20240902,125000,833831450,36000,36000,36000,36000,2
|
|
20240902,124900,833759450,36000,36000,36000,36000,2
|
|
20240902,124800,833687450,36000,36000,36000,36000,40
|
|
20240902,124700,832247450,36000,36000,36000,36000,0
|
|
20240902,124600,832247450,36000,36000,36000,36000,0
|
|
20240902,124500,832247450,36000,36100,36100,36000,3
|
|
20240902,124400,832139250,36100,36100,36100,36100,1
|
|
20240902,124300,832103150,36100,36100,36100,36100,10
|
|
20240902,124200,831742150,36100,36100,36100,36100,0
|
|
20240902,124100,831742150,36100,36100,36100,36100,7
|
|
20240902,124000,831489450,36100,36100,36100,36100,2
|
|
20240902,123900,831417250,36050,36050,36050,36050,1
|
|
20240902,123800,831381200,36000,36000,36000,36000,0
|
|
20240902,123700,831381200,36000,36000,36000,36000,0
|
|
20240902,123600,831381200,36000,36000,36000,36000,0
|
|
20240902,123500,831381200,36000,36050,36050,36000,128
|
|
20240902,123400,826768350,36000,36000,36000,36000,0
|
|
20240902,123300,826768350,36000,35950,36000,35950,40
|
|
20240902,123200,825328400,36000,36000,36000,36000,2
|
|
20240902,123100,825256400,36000,36000,36000,36000,30
|
|
20240902,123000,824176400,35950,35950,35950,35950,0
|
|
20240902,122900,824176400,35950,35950,35950,35950,0
|
|
20240902,122800,824176400,35950,35950,35950,35950,84
|
|
20240902,122700,821156600,35950,35950,35950,35950,0
|
|
20240902,122600,821156600,35950,35950,35950,35950,5
|
|
20240902,122500,820976850,35950,35950,35950,35950,0
|
|
20240902,122400,820976850,35950,35900,35950,35900,82
|
|
20240902,122300,818029200,35850,35850,35850,35850,26
|
|
20240902,122200,817097100,35850,35850,35850,35850,0
|
|
20240902,122100,817097100,35850,35850,35850,35850,0
|
|
20240902,122000,817097100,35850,35850,35850,35850,21
|
|
20240902,121900,816344250,35850,35850,35850,35850,0
|
|
20240902,121800,816344250,35850,35850,35850,35850,0
|
|
20240902,121700,816344250,35850,35850,35850,35850,5
|
|
20240902,121600,816165000,35850,35850,35850,35850,5
|
|
20240902,121500,815985750,35850,35850,35850,35850,8
|
|
20240902,121400,815698950,35850,35850,35850,35850,110
|
|
20240902,121300,811755450,35850,35850,35850,35850,119
|
|
20240902,121200,807489300,35900,35900,35900,35900,0
|
|
20240902,121100,807489300,35900,35900,35900,35900,0
|
|
20240902,121000,807489300,35900,35900,35900,35900,10
|
|
20240902,120900,807130300,35900,35900,35900,35900,15
|
|
20240902,120800,806591800,35900,35900,35900,35900,0
|
|
20240902,120700,806591800,35900,35950,35950,35900,8
|
|
20240902,120600,806304350,35950,35950,35950,35950,5
|
|
20240902,120500,806124600,35900,35900,35900,35900,0
|
|
20240902,120400,806124600,35900,35900,35900,35900,1
|
|
20240902,120300,806088700,35950,35800,35950,35800,785
|
|
20240902,120200,777931200,35800,35750,35800,35750,4
|
|
20240902,120100,777788150,35750,35750,35750,35750,1
|
|
20240902,120000,777752400,35700,35700,35700,35700,9
|
|
20240902,115900,777431100,35700,35700,35700,35700,1
|
|
20240902,115800,777395400,35750,35750,35750,35750,3
|
|
20240902,115700,777288150,35750,35750,35750,35750,100
|
|
20240902,115600,773713150,35600,35600,35600,35600,0
|
|
20240902,115500,773713150,35600,35600,35600,35600,1
|
|
20240902,115400,773677550,35650,35650,35650,35650,0
|
|
20240902,115300,773677550,35650,35650,35650,35650,4
|
|
20240902,115200,773534950,35650,35650,35650,35650,0
|
|
20240902,115100,773534950,35650,35650,35650,35650,0
|
|
20240902,115000,773534950,35650,35650,35650,35650,3
|
|
20240902,114900,773428000,35650,35650,35650,35650,4
|
|
20240902,114800,773285400,35650,35650,35650,35650,0
|
|
20240902,114700,773285400,35650,35650,35650,35650,0
|
|
20240902,114600,773285400,35650,35600,35650,35600,302
|
|
20240902,114500,762534050,35600,35600,35600,35600,475
|
|
20240902,114400,745624050,35600,35600,35600,35600,0
|
|
20240902,114300,745624050,35600,35600,35600,35600,0
|
|
20240902,114200,745624050,35600,35600,35600,35600,10
|
|
20240902,114100,745268050,35650,35650,35650,35650,500
|
|
20240902,114000,727443050,35650,35650,35650,35650,5
|
|
20240902,113900,727264800,35650,35650,35650,35650,0
|
|
20240902,113800,727264800,35650,35650,35650,35650,0
|
|
20240902,113700,727264800,35650,35650,35650,35650,0
|
|
20240902,113600,727264800,35650,35650,35650,35650,21
|
|
20240902,113500,726516150,35650,35650,35650,35650,0
|
|
20240902,113400,726516150,35650,35650,35650,35650,560
|
|
20240902,113300,706552150,35650,35650,35650,35650,1
|
|
20240902,113200,706516500,35650,35700,35700,35650,33
|
|
20240902,113100,705340000,35700,35750,35750,35700,72
|
|
20240902,113000,702769400,35750,35750,35750,35750,11
|
|
20240902,112900,702376150,35800,35700,35800,35700,7
|
|
20240902,112800,702125650,35700,35700,35700,35700,0
|
|
20240902,112700,702125650,35700,35800,35800,35700,572
|
|
20240902,112600,681653900,35850,35850,35850,35850,3
|
|
20240902,112500,681546350,35850,35850,35850,35850,2
|
|
20240902,112400,681474650,35850,35850,35850,35800,7
|
|
20240902,112300,681223750,35850,35850,35850,35850,11
|
|
20240902,112200,680829400,35800,35850,35850,35800,52
|
|
20240902,112100,678965250,35800,35750,35800,35750,115
|
|
20240902,112000,674850750,35700,35700,35700,35700,375
|
|
20240902,111900,661463250,35650,35600,35650,35600,40
|
|
20240902,111800,660037300,35600,35600,35600,35600,1
|
|
20240902,111700,660001700,35600,35600,35600,35600,0
|
|
20240902,111600,660001700,35600,35600,35600,35600,0
|
|
20240902,111500,660001700,35600,35600,35600,35600,0
|
|
20240902,111400,660001700,35600,35600,35600,35600,12
|
|
20240902,111300,659574500,35600,35600,35600,35600,0
|
|
20240902,111200,659574500,35600,35600,35600,35600,0
|
|
20240902,111100,659574500,35600,35600,35600,35600,26
|
|
20240902,111000,658648900,35600,35600,35600,35600,20
|
|
20240902,110900,657936900,35600,35600,35600,35600,128
|
|
20240902,110800,653380100,35500,35500,35500,35500,305
|
|
20240902,110700,642552600,35500,35450,35500,35450,340
|
|
20240902,110600,630484100,35500,35500,35500,35500,26
|
|
20240902,110500,629561100,35450,35400,35450,35400,293
|
|
20240902,110400,619178550,35400,35400,35400,35400,1
|
|
20240902,110300,619143150,35400,35400,35400,35400,0
|
|
20240902,110200,619143150,35400,35400,35400,35400,0
|
|
20240902,110100,619143150,35400,35400,35400,35400,6
|
|
20240902,110000,618930750,35350,35400,35400,35350,2
|
|
20240902,105900,618860000,35400,35400,35400,35400,2
|
|
20240902,105800,618789200,35400,35400,35400,35400,1
|
|
20240902,105700,618753800,35400,35400,35400,35400,0
|
|
20240902,105600,618753800,35400,35350,35400,35350,57
|
|
20240902,105500,616736700,35350,35350,35350,35350,27
|
|
20240902,105400,615782250,35400,35400,35400,35400,0
|
|
20240902,105300,615782250,35400,35400,35400,35400,0
|
|
20240902,105200,615782250,35400,35400,35400,35400,1
|
|
20240902,105100,615746850,35400,35400,35400,35400,2
|
|
20240902,105000,615676050,35400,35400,35400,35400,0
|
|
20240902,104900,615676050,35400,35400,35400,35300,82
|
|
20240902,104800,612773350,35400,35400,35400,35400,0
|
|
20240902,104700,612773350,35400,35400,35400,35400,5
|
|
20240902,104600,612596350,35300,35300,35300,35300,30
|
|
20240902,104500,611537350,35300,35300,35300,35300,2
|
|
20240902,104400,611466750,35300,35300,35300,35300,77
|
|
20240902,104300,608748650,35400,35350,35400,35350,58
|
|
20240902,104200,606698250,35350,35300,35350,35300,29
|
|
20240902,104100,605673350,35300,35300,35300,35300,0
|
|
20240902,104000,605673350,35300,35100,35300,35100,1034
|
|
20240902,103900,569282700,35050,35100,35100,35050,716
|
|
20240902,103800,544186400,35100,35150,35150,35100,312
|
|
20240902,103700,533234000,35150,35150,35150,35150,0
|
|
20240902,103600,533234000,35150,35200,35200,35150,1158
|
|
20240902,103500,492512700,35250,35200,35250,35200,37
|
|
20240902,103400,491209700,35250,35250,35300,35250,448
|
|
20240902,103300,475417600,35300,35300,35300,35300,14
|
|
20240902,103200,474923400,35300,35300,35300,35300,51
|
|
20240902,103100,473123100,35300,35300,35300,35300,53
|
|
20240902,103000,471252200,35300,35350,35350,35300,558
|
|
20240902,102900,451554700,35350,35350,35350,35350,29
|
|
20240902,102800,450529550,35350,35350,35350,35300,212
|
|
20240902,102700,443038850,35350,35350,35350,35350,46
|
|
20240902,102600,441412750,35350,35350,35350,35350,66
|
|
20240902,102500,439079650,35350,35350,35350,35350,1
|
|
20240902,102400,439044300,35300,35300,35300,35300,51
|
|
20240902,102300,437244000,35300,35300,35300,35300,2
|
|
20240902,102200,437173400,35250,35250,35250,35250,140
|
|
20240902,102100,432238400,35250,35250,35250,35250,55
|
|
20240902,102000,430299650,35250,35250,35250,35250,15
|
|
20240902,101900,429770900,35250,35300,35350,35250,756
|
|
20240902,101800,403091400,35350,35350,35350,35350,3
|
|
20240902,101700,402985350,35350,35350,35350,35350,17
|
|
20240902,101600,402384400,35350,35350,35350,35350,1
|
|
20240902,101500,402349050,35350,35400,35400,35350,62
|
|
20240902,101400,400157200,35350,35400,35450,35350,124
|
|
20240902,101300,395772300,35350,35400,35400,35350,138
|
|
20240902,101200,390892450,35400,35400,35400,35400,13
|
|
20240902,101100,390432250,35400,35400,35400,35400,3
|
|
20240902,101000,390326050,35400,35350,35400,35350,122
|
|
20240902,100900,386007950,35400,35400,35400,35400,27
|
|
20240902,100800,385052150,35400,35350,35400,35350,104
|
|
20240902,100700,381370750,35350,35350,35350,35350,20
|
|
20240902,100600,380663750,35350,35400,35400,35350,19
|
|
20240902,100500,379991850,35400,35400,35400,35350,24
|
|
20240902,100400,379143250,35400,35400,35400,35400,1
|
|
20240902,100300,379107850,35400,35350,35400,35350,147
|
|
20240902,100200,373911350,35350,35350,35350,35350,43
|
|
20240902,100100,372391300,35350,35350,35350,35350,29
|
|
20240902,100000,371366150,35350,35350,35400,35350,51
|
|
20240902,095900,369563250,35350,35350,35350,35350,416
|
|
20240902,095800,354857650,35350,35400,35400,35350,120
|
|
20240902,095700,350615400,35400,35400,35400,35350,5
|
|
20240902,095600,350438450,35400,35400,35400,35400,3
|
|
20240902,095500,350332250,35400,35400,35400,35400,4
|
|
20240902,095400,350190650,35400,35350,35400,35350,65
|
|
20240902,095300,347892300,35400,35450,35450,35350,987
|
|
20240902,095200,312923300,35450,35450,35450,35450,12
|
|
20240902,095100,312497900,35550,35550,35550,35550,5
|
|
20240902,095000,312320150,35550,35500,35550,35500,102
|
|
20240902,094900,308698800,35500,35500,35500,35500,110
|
|
20240902,094800,304793800,35500,35550,35550,35500,31
|
|
20240902,094700,303692750,35500,35550,35600,35500,623
|
|
20240902,094600,281562200,35600,35600,35600,35550,42
|
|
20240902,094500,280067050,35600,35600,35600,35550,68
|
|
20240902,094400,277649450,35550,35550,35550,35550,0
|
|
20240902,094300,277649450,35550,35550,35600,35550,188
|
|
20240902,094200,270965950,35550,35550,35550,35550,6
|
|
20240902,094100,270752650,35550,35550,35550,35550,225
|
|
20240902,094000,262753900,35600,35600,35600,35600,1
|
|
20240902,093900,262718300,35600,35600,35600,35600,103
|
|
20240902,093800,259051500,35500,35550,35550,35500,119
|
|
20240902,093700,254823450,35550,35600,35600,35550,328
|
|
20240902,093600,243153250,35600,35650,35650,35600,23
|
|
20240902,093500,242334300,35600,35600,35650,35600,169
|
|
20240902,093400,236311050,35550,35650,35650,35550,16
|
|
20240902,093300,235741100,35600,35600,35600,35600,66
|
|
20240902,093200,233391500,35600,35500,35600,35500,271
|
|
20240902,093100,223768100,35600,35650,35650,35600,100
|
|
20240902,093000,220207600,35650,35600,35650,35600,26
|
|
20240902,092900,219281950,35500,35500,35500,35500,0
|
|
20240902,092800,219281950,35500,35500,35500,35500,2
|
|
20240902,092700,219210950,35500,35650,35650,35500,198
|
|
20240902,092600,212162850,35650,35700,35700,35650,17
|
|
20240902,092500,211556700,35600,35650,35700,35600,165
|
|
20240902,092400,205681700,35650,35600,35650,35550,99
|
|
20240902,092300,202155800,35550,35500,35600,35350,782
|
|
20240902,092200,174394200,35600,35700,35700,35300,1489
|
|
20240902,092100,121470750,35700,35700,35700,35700,19
|
|
20240902,092000,120792450,35700,35650,35700,35650,40
|
|
20240902,091900,119366300,35650,35700,35700,35650,158
|
|
20240902,091800,113732600,35700,35850,35850,35700,322
|
|
20240902,091700,102216650,35850,35950,35950,35850,77
|
|
20240902,091600,99454100,35950,35950,35950,35950,13
|
|
20240902,091500,98986750,35950,36050,36050,35950,403
|
|
20240902,091400,84469100,35950,35950,35950,35800,398
|
|
20240902,091300,70180200,36000,36000,36000,36000,4
|
|
20240902,091200,70036200,36000,36000,36000,36000,0
|
|
20240902,091100,70036200,36000,36050,36050,36000,11
|
|
20240902,091000,69640050,36000,36000,36000,36000,2
|
|
20240902,090900,69568050,36000,36000,36000,36000,11
|
|
20240902,090800,69172050,36050,36050,36050,36050,0
|
|
20240902,090700,69172050,36050,36050,36050,36050,200
|
|
20240902,090600,61962050,35950,35950,36000,35950,285
|
|
20240902,090500,51711300,35900,35950,35950,35900,344
|
|
20240902,090400,39360150,35950,35950,35950,35900,11
|
|
20240902,090300,38964950,35950,36000,36000,35950,147
|
|
20240902,090200,33680150,36000,36000,36000,36000,220
|
|
20240902,090100,25760150,36100,36050,36100,36000,292
|
|
20240902,090000,15235350,36050,36450,36450,36050,420
|